Cboe UK GBp
Funding Circle Holdings plc (FCHL.XC)
119.10
+0.10
+(0.08%)
As of May 12 at 4:27:33 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 121.00 | 121.30 | 118.80 | 119.10 | 119.10 | 40,805 |
| May 9, 2025 | 119.00 | 119.80 | 118.60 | 119.00 | 119.00 | 21,992 |
| May 8, 2025 | 117.20 | 118.00 | 117.00 | 117.60 | 117.60 | 7,873 |
| May 7, 2025 | 118.00 | 118.00 | 115.20 | 116.20 | 116.20 | 31,533 |
| May 6, 2025 | 115.00 | 117.20 | 113.40 | 117.00 | 117.00 | 24,831 |
| May 2, 2025 | 114.40 | 116.80 | 114.40 | 115.20 | 115.20 | 17,889 |
| May 1, 2025 | 113.90 | 114.40 | 113.60 | 113.80 | 113.80 | 6,560 |
| Apr 30, 2025 | 112.80 | 114.10 | 112.00 | 113.60 | 113.60 | 16,252 |
| Apr 29, 2025 | 113.80 | 113.80 | 112.00 | 113.00 | 113.00 | 23,258 |
| Apr 28, 2025 | 111.80 | 113.60 | 110.60 | 111.00 | 111.00 | 37,429 |
| Apr 25, 2025 | 113.40 | 113.40 | 110.40 | 111.20 | 111.20 | 8,035 |
| Apr 24, 2025 | 109.40 | 110.60 | 109.00 | 110.60 | 110.60 | 18,306 |
| Apr 23, 2025 | 104.20 | 108.80 | 104.20 | 107.00 | 107.00 | 33,919 |
| Apr 22, 2025 | 99.85 | 101.80 | 99.00 | 101.80 | 101.80 | 24,246 |
| Apr 17, 2025 | 103.60 | 104.60 | 101.40 | 101.60 | 101.60 | 15,305 |
| Apr 16, 2025 | 105.80 | 105.80 | 103.00 | 103.60 | 103.60 | 33,351 |
| Apr 15, 2025 | 104.00 | 106.20 | 103.80 | 105.00 | 105.00 | 11,504 |
| Apr 14, 2025 | 100.60 | 103.00 | 100.60 | 102.20 | 102.20 | 22,138 |
| Apr 11, 2025 | 98.90 | 100.40 | 97.40 | 99.00 | 99.00 | 55,606 |
| Apr 10, 2025 | 101.80 | 102.20 | 99.30 | 99.30 | 99.30 | 31,905 |
| Apr 9, 2025 | 95.30 | 96.60 | 92.60 | 94.10 | 94.10 | 27,953 |
| Apr 8, 2025 | 95.10 | 100.30 | 94.00 | 99.10 | 99.10 | 26,470 |
| Apr 7, 2025 | 91.60 | 96.70 | 87.30 | 92.20 | 92.20 | 78,400 |
| Apr 4, 2025 | 104.60 | 104.60 | 93.40 | 94.80 | 94.80 | 146,921 |
| Apr 3, 2025 | 107.60 | 110.10 | 106.20 | 106.80 | 106.80 | 24,568 |
| Apr 2, 2025 | 109.00 | 110.80 | 107.40 | 110.40 | 110.40 | 11,374 |
| Apr 1, 2025 | 114.20 | 114.20 | 109.20 | 109.40 | 109.40 | 22,388 |
| Mar 31, 2025 | 110.50 | 111.25 | 109.00 | 111.25 | 111.25 | 17,119 |
| Mar 28, 2025 | 120.00 | 120.00 | 112.50 | 112.50 | 112.50 | 61,875 |
| Mar 27, 2025 | 118.00 | 120.50 | 117.50 | 119.50 | 119.50 | 17,192 |
| Mar 26, 2025 | 119.00 | 120.50 | 117.00 | 117.50 | 117.50 | 56,943 |
| Mar 25, 2025 | 117.00 | 119.25 | 117.00 | 118.75 | 118.75 | 19,448 |
| Mar 24, 2025 | 116.00 | 118.50 | 116.00 | 118.00 | 118.00 | 12,201 |
| Mar 21, 2025 | 113.00 | 117.00 | 113.00 | 115.75 | 115.75 | 41,960 |
| Mar 20, 2025 | 113.00 | 114.00 | 112.50 | 113.25 | 113.25 | 93,957 |
| Mar 19, 2025 | 111.00 | 112.50 | 110.75 | 112.25 | 112.25 | 55,883 |
| Mar 18, 2025 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 27,202 |
| Mar 17, 2025 | 106.75 | 107.50 | 106.00 | 106.50 | 106.50 | 32,548 |
| Mar 14, 2025 | 102.50 | 106.50 | 102.50 | 106.00 | 106.00 | 48,505 |
| Mar 13, 2025 | 102.50 | 104.00 | 101.00 | 102.00 | 102.00 | 50,715 |
| Mar 12, 2025 | 99.00 | 102.50 | 97.80 | 102.00 | 102.00 | 118,627 |
| Mar 11, 2025 | 97.40 | 99.20 | 97.00 | 97.40 | 97.40 | 75,424 |
| Mar 10, 2025 | 97.70 | 98.20 | 95.80 | 97.80 | 97.80 | 9,757 |
| Mar 7, 2025 | 98.20 | 101.00 | 97.80 | 97.80 | 97.80 | 32,558 |
| Mar 6, 2025 | 108.50 | 108.50 | 97.80 | 101.50 | 101.50 | 43,203 |
| Mar 5, 2025 | 101.25 | 105.00 | 101.25 | 104.25 | 104.25 | 47,587 |
| Mar 4, 2025 | 106.00 | 106.50 | 102.00 | 102.50 | 102.50 | 36,938 |
| Mar 3, 2025 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 21,809 |
| Feb 28, 2025 | 106.25 | 108.00 | 104.50 | 108.00 | 108.00 | 23,203 |
| Feb 27, 2025 | 108.50 | 108.50 | 106.50 | 108.25 | 108.25 | 22,637 |
| Feb 26, 2025 | 107.50 | 110.50 | 107.50 | 109.50 | 109.50 | 14,147 |
| Feb 25, 2025 | 106.25 | 109.00 | 105.50 | 105.50 | 105.50 | 11,236 |
| Feb 24, 2025 | 109.50 | 111.00 | 106.75 | 108.00 | 108.00 | 26,298 |
| Feb 21, 2025 | 111.00 | 112.00 | 111.00 | 111.75 | 111.75 | 6,647 |
| Feb 20, 2025 | 108.50 | 111.00 | 108.50 | 110.25 | 110.25 | 16,589 |
| Feb 19, 2025 | 106.50 | 108.50 | 105.50 | 107.75 | 107.75 | 30,043 |
| Feb 18, 2025 | 109.50 | 109.50 | 105.50 | 106.00 | 106.00 | 26,630 |
| Feb 17, 2025 | 110.25 | 111.25 | 110.25 | 110.75 | 110.75 | 23,333 |
| Feb 14, 2025 | 110.00 | 110.25 | 107.50 | 109.00 | 109.00 | 25,374 |
| Feb 13, 2025 | 108.50 | 110.50 | 108.50 | 109.50 | 109.50 | 28,815 |
| Feb 12, 2025 | 106.50 | 110.00 | 106.50 | 108.00 | 108.00 | 34,161 |
| Feb 11, 2025 | 105.00 | 108.50 | 105.00 | 108.00 | 108.00 | 45,040 |
| Feb 10, 2025 | 107.50 | 107.50 | 101.50 | 105.00 | 105.00 | 83,390 |
| Feb 7, 2025 | 109.50 | 110.25 | 108.00 | 108.00 | 108.00 | 25,745 |
| Feb 6, 2025 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 13,094 |
| Feb 5, 2025 | 106.50 | 110.00 | 106.50 | 109.00 | 109.00 | 33,241 |
| Feb 4, 2025 | 115.50 | 115.50 | 92.00 | 106.00 | 106.00 | 266,332 |
| Feb 3, 2025 | 124.00 | 126.00 | 124.00 | 124.50 | 124.50 | 20,776 |
| Jan 31, 2025 | 125.50 | 128.00 | 125.50 | 126.25 | 126.25 | 41,552 |
| Jan 30, 2025 | 129.25 | 129.25 | 124.75 | 125.00 | 125.00 | 45,852 |
| Jan 29, 2025 | 127.50 | 130.50 | 127.50 | 128.75 | 128.75 | 9,984 |
| Jan 28, 2025 | 128.00 | 129.50 | 127.75 | 129.25 | 129.25 | 44,609 |
| Jan 27, 2025 | 124.00 | 127.50 | 124.00 | 126.50 | 126.50 | 18,970 |
| Jan 24, 2025 | 127.50 | 127.50 | 125.00 | 125.75 | 125.75 | 30,666 |
| Jan 23, 2025 | 128.00 | 128.00 | 125.50 | 126.00 | 126.00 | 11,765 |
| Jan 22, 2025 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | 12,714 |
| Jan 21, 2025 | 128.75 | 132.00 | 128.50 | 131.75 | 131.75 | 26,356 |
| Jan 20, 2025 | 130.00 | 131.00 | 129.00 | 129.25 | 129.25 | 23,190 |
| Jan 17, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 62,493 |
| Jan 16, 2025 | 127.50 | 132.00 | 127.00 | 131.00 | 131.00 | 61,189 |
| Jan 15, 2025 | 122.50 | 126.00 | 121.50 | 126.00 | 126.00 | 19,652 |
| Jan 14, 2025 | 120.00 | 120.00 | 116.00 | 119.50 | 119.50 | 29,017 |
| Jan 13, 2025 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 20,843 |
| Jan 10, 2025 | 121.50 | 121.50 | 117.50 | 118.00 | 118.00 | 21,737 |
| Jan 9, 2025 | 118.00 | 122.00 | 117.50 | 122.00 | 122.00 | 33,843 |
| Jan 8, 2025 | 127.50 | 127.50 | 120.00 | 121.00 | 121.00 | 56,041 |
| Jan 7, 2025 | 133.00 | 133.00 | 128.00 | 128.75 | 128.75 | 20,463 |
| Jan 6, 2025 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 9,458 |
| Jan 3, 2025 | 133.50 | 135.50 | 133.50 | 135.00 | 135.00 | 24,077 |
| Jan 2, 2025 | 134.00 | 136.00 | 133.50 | 135.00 | 135.00 | 12,646 |
| Dec 31, 2024 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 4,548 |
| Dec 30, 2024 | 132.50 | 133.50 | 130.50 | 130.75 | 130.75 | 29,313 |
| Dec 27, 2024 | 132.00 | 135.00 | 131.50 | 133.50 | 133.50 | 53,540 |
| Dec 24, 2024 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | 4,928 |
| Dec 23, 2024 | 126.00 | 131.00 | 126.00 | 130.50 | 130.50 | 18,560 |
| Dec 20, 2024 | 126.00 | 127.00 | 122.50 | 126.00 | 126.00 | 25,837 |
| Dec 19, 2024 | 123.50 | 126.50 | 122.50 | 125.50 | 125.50 | 19,537 |
| Dec 18, 2024 | 123.50 | 128.00 | 123.50 | 127.00 | 127.00 | 23,011 |
| Dec 17, 2024 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 17,506 |
| Dec 16, 2024 | 128.50 | 134.75 | 128.50 | 133.50 | 133.50 | 20,903 |
| Dec 13, 2024 | 129.00 | 130.00 | 129.00 | 129.50 | 129.50 | 8,359 |
| Dec 12, 2024 | 128.00 | 130.50 | 127.50 | 129.50 | 129.50 | 27,250 |
| Dec 11, 2024 | 125.00 | 125.50 | 122.50 | 123.75 | 123.75 | 20,653 |
| Dec 10, 2024 | 128.50 | 129.50 | 126.50 | 126.50 | 126.50 | 18,930 |
| Dec 9, 2024 | 132.00 | 132.50 | 128.50 | 129.00 | 129.00 | 42,979 |
| Dec 6, 2024 | 136.00 | 136.00 | 129.00 | 131.50 | 131.50 | 26,982 |
| Dec 5, 2024 | 135.00 | 136.00 | 132.00 | 135.50 | 135.50 | 40,946 |
| Dec 4, 2024 | 138.00 | 141.00 | 135.00 | 135.00 | 135.00 | 207,058 |
| Dec 3, 2024 | 140.50 | 141.00 | 138.00 | 138.25 | 138.25 | 19,329 |
| Dec 2, 2024 | 141.00 | 142.50 | 139.50 | 139.50 | 139.50 | 24,680 |
| Nov 29, 2024 | 139.50 | 141.50 | 137.00 | 141.00 | 141.00 | 36,802 |
| Nov 28, 2024 | 134.00 | 138.00 | 133.00 | 138.00 | 138.00 | 36,323 |
| Nov 27, 2024 | 134.50 | 134.50 | 132.50 | 133.50 | 133.50 | 43,327 |
| Nov 26, 2024 | 132.50 | 135.50 | 130.75 | 132.50 | 132.50 | 49,456 |
| Nov 25, 2024 | 134.00 | 135.50 | 133.00 | 134.00 | 134.00 | 61,939 |
| Nov 22, 2024 | 132.00 | 134.50 | 131.00 | 132.50 | 132.50 | 16,470 |
| Nov 21, 2024 | 126.00 | 131.25 | 124.00 | 131.00 | 131.00 | 20,167 |
| Nov 20, 2024 | 126.50 | 128.00 | 126.00 | 126.25 | 126.25 | 50,916 |
| Nov 19, 2024 | 126.50 | 126.50 | 123.00 | 126.00 | 126.00 | 68,018 |
| Nov 18, 2024 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 21,676 |
| Nov 15, 2024 | 128.75 | 129.50 | 126.00 | 127.50 | 127.50 | 25,713 |
| Nov 14, 2024 | 127.00 | 130.00 | 126.50 | 129.00 | 129.00 | 24,256 |
| Nov 13, 2024 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 54,970 |
| Nov 12, 2024 | 132.50 | 132.50 | 127.00 | 127.00 | 127.00 | 21,001 |
| Nov 11, 2024 | 134.25 | 135.25 | 133.50 | 134.50 | 134.50 | 20,748 |
| Nov 8, 2024 | 134.50 | 135.50 | 131.50 | 132.75 | 132.75 | 37,738 |
| Nov 7, 2024 | 135.00 | 139.00 | 133.50 | 133.50 | 133.50 | 48,993 |
| Nov 6, 2024 | 132.00 | 132.50 | 129.00 | 132.50 | 132.50 | 55,396 |
| Nov 5, 2024 | 130.50 | 133.00 | 130.00 | 130.00 | 130.00 | 28,487 |
| Nov 4, 2024 | 133.50 | 133.50 | 130.50 | 130.75 | 130.75 | 47,395 |
| Nov 1, 2024 | 131.00 | 135.00 | 130.00 | 133.50 | 133.50 | 33,598 |
| Oct 31, 2024 | 133.50 | 133.50 | 128.00 | 131.00 | 131.00 | 75,944 |
| Oct 30, 2024 | 131.00 | 136.50 | 131.00 | 134.00 | 134.00 | 88,318 |
| Oct 29, 2024 | 134.75 | 135.00 | 131.00 | 131.00 | 131.00 | 53,657 |
| Oct 28, 2024 | 139.00 | 139.00 | 134.25 | 134.25 | 134.25 | 76,178 |
| Oct 25, 2024 | 145.00 | 145.00 | 138.50 | 138.50 | 138.50 | 37,654 |
| Oct 24, 2024 | 148.00 | 148.00 | 144.50 | 144.50 | 144.50 | 35,574 |
| Oct 23, 2024 | 140.00 | 146.50 | 140.00 | 146.50 | 146.50 | 30,363 |
| Oct 22, 2024 | 142.00 | 142.50 | 140.00 | 140.50 | 140.50 | 58,380 |
| Oct 21, 2024 | 144.50 | 144.50 | 142.50 | 143.50 | 143.50 | 13,067 |
| Oct 18, 2024 | 141.00 | 145.00 | 141.00 | 142.50 | 142.50 | 19,530 |
| Oct 17, 2024 | 143.00 | 143.00 | 140.50 | 141.00 | 141.00 | 30,827 |
| Oct 16, 2024 | 137.50 | 146.00 | 136.50 | 144.50 | 144.50 | 35,174 |
| Oct 15, 2024 | 137.50 | 140.50 | 137.50 | 139.00 | 139.00 | 47,698 |
| Oct 14, 2024 | 138.25 | 139.00 | 137.00 | 137.50 | 137.50 | 57,805 |
| Oct 11, 2024 | 136.50 | 141.00 | 136.50 | 139.50 | 139.50 | 43,273 |
| Oct 10, 2024 | 137.50 | 139.00 | 136.00 | 138.50 | 138.50 | 57,994 |
| Oct 9, 2024 | 135.50 | 138.00 | 134.50 | 136.50 | 136.50 | 22,700 |
| Oct 8, 2024 | 130.50 | 134.00 | 130.00 | 132.25 | 132.25 | 27,642 |
| Oct 7, 2024 | 130.00 | 132.50 | 130.00 | 131.50 | 131.50 | 14,932 |
| Oct 4, 2024 | 131.50 | 136.00 | 129.00 | 132.50 | 132.50 | 51,186 |
| Oct 3, 2024 | 132.50 | 135.00 | 131.00 | 132.00 | 132.00 | 11,869 |
| Oct 2, 2024 | 136.00 | 137.50 | 133.50 | 133.75 | 133.75 | 23,882 |
| Oct 1, 2024 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | 47,668 |
| Sep 30, 2024 | 132.00 | 138.00 | 131.50 | 138.00 | 138.00 | 85,366 |
| Sep 27, 2024 | 122.50 | 130.50 | 122.00 | 130.25 | 130.25 | 51,481 |
| Sep 26, 2024 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | 19,724 |
| Sep 25, 2024 | 125.50 | 127.00 | 124.00 | 124.75 | 124.75 | 10,080 |
| Sep 24, 2024 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 71,039 |
| Sep 23, 2024 | 129.50 | 132.00 | 129.00 | 130.00 | 130.00 | 38,586 |
| Sep 20, 2024 | 126.50 | 128.50 | 126.50 | 127.00 | 127.00 | 48,170 |
| Sep 19, 2024 | 128.00 | 130.00 | 126.00 | 127.50 | 127.50 | 47,129 |
| Sep 18, 2024 | 129.00 | 129.50 | 124.50 | 127.00 | 127.00 | 58,872 |
| Sep 17, 2024 | 125.00 | 128.50 | 124.00 | 128.00 | 128.00 | 27,859 |
| Sep 16, 2024 | 122.00 | 125.00 | 122.00 | 124.50 | 124.50 | 37,412 |
| Sep 13, 2024 | 119.50 | 124.00 | 118.50 | 122.50 | 122.50 | 39,927 |
| Sep 12, 2024 | 119.00 | 121.00 | 116.50 | 119.25 | 119.25 | 24,501 |
| Sep 11, 2024 | 119.50 | 122.50 | 116.00 | 118.00 | 118.00 | 32,056 |
| Sep 10, 2024 | 129.50 | 129.50 | 121.00 | 121.00 | 121.00 | 111,259 |
| Sep 9, 2024 | 122.00 | 131.00 | 122.00 | 130.50 | 130.50 | 45,562 |
| Sep 6, 2024 | 128.50 | 132.25 | 119.50 | 121.00 | 121.00 | 211,514 |
| Sep 5, 2024 | 109.50 | 130.50 | 109.50 | 128.00 | 128.00 | 196,027 |
| Sep 4, 2024 | 96.80 | 100.05 | 96.80 | 98.80 | 98.80 | 41,721 |
| Sep 3, 2024 | 101.50 | 101.50 | 98.60 | 99.00 | 99.00 | 22,250 |
| Sep 2, 2024 | 105.50 | 106.50 | 101.50 | 101.50 | 101.50 | 7,483 |
| Aug 30, 2024 | 103.50 | 106.00 | 103.50 | 106.00 | 106.00 | 43,729 |
| Aug 29, 2024 | 104.00 | 105.50 | 102.50 | 104.00 | 104.00 | 51,091 |
| Aug 28, 2024 | 104.50 | 106.00 | 104.00 | 104.25 | 104.25 | 26,557 |
| Aug 27, 2024 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 19,756 |
| Aug 23, 2024 | 105.00 | 106.50 | 104.50 | 106.00 | 106.00 | 55,565 |
| Aug 22, 2024 | 107.50 | 107.50 | 104.50 | 104.50 | 104.50 | 59,980 |
| Aug 21, 2024 | 105.50 | 107.50 | 105.50 | 107.00 | 107.00 | 10,159 |
| Aug 20, 2024 | 105.00 | 106.50 | 104.00 | 106.50 | 106.50 | 49,297 |
| Aug 19, 2024 | 102.50 | 105.50 | 101.50 | 105.50 | 105.50 | 34,377 |
| Aug 16, 2024 | 110.00 | 110.00 | 102.00 | 103.00 | 103.00 | 47,281 |
| Aug 15, 2024 | 103.50 | 109.50 | 103.50 | 108.50 | 108.50 | 43,074 |
| Aug 14, 2024 | 102.50 | 106.50 | 102.00 | 104.00 | 104.00 | 22,143 |
| Aug 13, 2024 | 100.00 | 102.00 | 99.60 | 102.00 | 102.00 | 13,846 |
| Aug 12, 2024 | 103.50 | 103.50 | 99.00 | 100.75 | 100.75 | 53,683 |
| Aug 9, 2024 | 102.50 | 106.00 | 101.50 | 104.00 | 104.00 | 31,016 |
| Aug 8, 2024 | 97.20 | 102.00 | 97.20 | 101.50 | 101.50 | 43,563 |
| Aug 7, 2024 | 99.30 | 103.50 | 99.00 | 99.00 | 99.00 | 30,333 |
| Aug 6, 2024 | 99.80 | 102.50 | 95.20 | 97.30 | 97.30 | 57,382 |
| Aug 5, 2024 | 92.10 | 98.20 | 90.20 | 97.00 | 97.00 | 50,234 |
| Aug 2, 2024 | 108.00 | 109.00 | 103.00 | 103.00 | 103.00 | 53,554 |
| Aug 1, 2024 | 113.00 | 114.50 | 111.00 | 111.25 | 111.25 | 29,602 |
| Jul 31, 2024 | 112.50 | 114.50 | 110.50 | 112.50 | 112.50 | 66,308 |
| Jul 30, 2024 | 111.00 | 113.50 | 111.00 | 111.50 | 111.50 | 31,457 |
| Jul 29, 2024 | 111.50 | 114.50 | 111.00 | 111.50 | 111.50 | 31,880 |
| Jul 26, 2024 | 106.50 | 112.00 | 106.50 | 111.00 | 111.00 | 11,171 |
| Jul 25, 2024 | 103.50 | 106.00 | 101.50 | 104.50 | 104.50 | 20,292 |
| Jul 24, 2024 | 106.50 | 108.25 | 105.00 | 107.50 | 107.50 | 10,480 |
| Jul 23, 2024 | 110.00 | 111.75 | 107.00 | 109.00 | 109.00 | 27,365 |
| Jul 22, 2024 | 106.00 | 110.50 | 106.00 | 110.00 | 110.00 | 20,371 |
| Jul 19, 2024 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 7,446 |
| Jul 18, 2024 | 113.00 | 113.50 | 108.00 | 108.00 | 108.00 | 23,784 |
| Jul 17, 2024 | 105.50 | 111.50 | 105.50 | 110.50 | 110.50 | 16,835 |
| Jul 16, 2024 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 8,473 |
| Jul 15, 2024 | 103.00 | 106.50 | 103.00 | 105.00 | 105.00 | 29,687 |
| Jul 12, 2024 | 98.80 | 102.50 | 98.00 | 102.50 | 102.50 | 16,063 |
| Jul 11, 2024 | 100.00 | 100.50 | 99.00 | 99.60 | 99.60 | 7,876 |
| Jul 10, 2024 | 100.00 | 100.00 | 99.20 | 99.80 | 99.80 | 13,384 |
| Jul 9, 2024 | 101.00 | 101.00 | 96.40 | 98.80 | 98.80 | 13,196 |
| Jul 8, 2024 | 100.00 | 101.00 | 98.60 | 98.60 | 98.60 | 34,603 |
| Jul 5, 2024 | 103.75 | 104.50 | 100.50 | 101.75 | 101.75 | 12,554 |
| Jul 4, 2024 | 102.50 | 104.00 | 102.00 | 102.75 | 102.75 | 14,309 |
| Jul 3, 2024 | 101.00 | 102.00 | 100.50 | 100.75 | 100.75 | 12,869 |
| Jul 2, 2024 | 102.00 | 104.50 | 98.70 | 101.50 | 101.50 | 24,993 |
| Jul 1, 2024 | 98.40 | 104.50 | 98.40 | 103.50 | 103.50 | 38,804 |
| Jun 28, 2024 | 98.20 | 99.40 | 97.00 | 97.80 | 97.80 | 22,334 |
| Jun 27, 2024 | 97.00 | 98.60 | 94.40 | 97.80 | 97.80 | 45,174 |
| Jun 26, 2024 | 92.40 | 96.80 | 92.40 | 96.60 | 96.60 | 66,299 |
| Jun 25, 2024 | 93.20 | 100.00 | 87.40 | 87.80 | 87.80 | 71,252 |
| Jun 24, 2024 | 84.80 | 86.00 | 84.80 | 85.40 | 85.40 | 535 |
| Jun 21, 2024 | 84.80 | 86.40 | 83.60 | 84.80 | 84.80 | 28,312 |
| Jun 20, 2024 | 87.00 | 87.00 | 84.80 | 85.40 | 85.40 | 12,045 |
| Jun 19, 2024 | 83.60 | 85.40 | 83.60 | 85.40 | 85.40 | 2,031 |
| Jun 18, 2024 | 84.60 | 84.80 | 84.00 | 84.60 | 84.60 | 4,326 |
| Jun 17, 2024 | 82.40 | 85.20 | 82.40 | 85.00 | 85.00 | 26,514 |
| Jun 14, 2024 | 82.10 | 84.00 | 81.90 | 82.60 | 82.60 | 35,768 |
| Jun 13, 2024 | 87.60 | 87.60 | 82.20 | 83.00 | 83.00 | 16,311 |
| Jun 12, 2024 | 88.00 | 91.00 | 88.00 | 89.50 | 89.50 | 17,702 |
| Jun 11, 2024 | 90.00 | 90.60 | 86.60 | 87.40 | 87.40 | 10,292 |
| Jun 10, 2024 | 89.20 | 90.20 | 88.60 | 89.80 | 89.80 | 11,737 |
| Jun 7, 2024 | 88.00 | 90.60 | 86.60 | 90.10 | 90.10 | 13,711 |
| Jun 6, 2024 | 89.80 | 91.60 | 87.40 | 88.40 | 88.40 | 8,304 |
| Jun 5, 2024 | 91.70 | 92.50 | 88.00 | 90.00 | 90.00 | 56,666 |
| Jun 4, 2024 | 90.10 | 91.60 | 89.60 | 89.60 | 89.60 | 12,294 |
| Jun 3, 2024 | 94.00 | 95.00 | 92.00 | 93.90 | 93.90 | 25,591 |
| May 31, 2024 | 93.80 | 93.80 | 92.20 | 92.40 | 92.40 | 5,171 |
| May 30, 2024 | 88.20 | 95.00 | 88.20 | 95.00 | 95.00 | 12,627 |
| May 29, 2024 | 89.00 | 90.40 | 87.20 | 88.80 | 88.80 | 30,853 |
| May 28, 2024 | 88.00 | 90.00 | 86.20 | 88.60 | 88.60 | 42,769 |
| May 24, 2024 | 80.60 | 84.60 | 80.20 | 84.60 | 84.60 | 16,450 |
| May 23, 2024 | 76.40 | 80.40 | 76.40 | 78.40 | 78.40 | 6,609 |
| May 22, 2024 | 79.20 | 81.40 | 78.20 | 78.80 | 78.80 | 3,986 |
| May 21, 2024 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 5,044 |
| May 20, 2024 | 81.00 | 82.20 | 80.80 | 81.20 | 81.20 | 7,526 |
| May 17, 2024 | 81.40 | 81.40 | 77.60 | 79.40 | 79.40 | 6,743 |
| May 16, 2024 | 79.80 | 83.00 | 79.40 | 81.40 | 81.40 | 10,500 |
| May 15, 2024 | 78.60 | 81.60 | 78.20 | 80.60 | 80.60 | 13,831 |
| May 14, 2024 | 82.40 | 82.80 | 79.00 | 79.40 | 79.40 | 34,246 |
| May 13, 2024 | 78.40 | 83.70 | 78.40 | 82.80 | 82.80 | 30,226 |